UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.72 -0.91 (-1.10%) GOLD FUTURES
2,302.70 -55.00 (-2.33%) DOW
37,974.13 -411.96 (-1.07%) Bitcoin GBP
48,203.28 -1,919.63 (-3.83%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517C00022000 | 2024-04-19 1:32PM EDT | 22.00 | 2.35 | 2.25 | 5.00 | 0.00 | - | 1 | 0 | 111.13% |
| LSXMK240517C00025000 | 2024-04-30 12:48PM EDT | 25.00 | 0.50 | 0.40 | 0.55 | -0.75 | -60.00% | 34 | 177 | 38.57% |
| LSXMK240517C00026000 | 2024-04-30 11:31AM EDT | 26.00 | 0.31 | 0.20 | 0.30 | -0.39 | -55.71% | 1 | 1,030 | 40.33% |
| LSXMK240517C00027000 | 2024-04-30 9:31AM EDT | 27.00 | 0.30 | 0.10 | 0.15 | -0.05 | -14.29% | 3 | 508 | 41.21% |
| LSXMK240517C00028000 | 2024-04-30 10:45AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 12 | 620 | 55.27% |
| LSXMK240517C00029000 | 2024-04-29 11:22AM EDT | 29.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 61 | 134 | 59.57% |
| LSXMK240517C00030000 | 2024-04-29 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 772 | 53.52% |
| LSXMK240517C00031000 | 2024-04-26 3:13PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 114 | 60.16% |
| LSXMK240517C00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 75.39% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 100.59% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 222.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517P00020000 | 2024-04-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 73.44% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 6 | 70.90% |
| LSXMK240517P00023000 | 2024-04-26 3:33PM EDT | 23.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 42 | 40.82% |
| LSXMK240517P00024000 | 2024-04-30 10:40AM EDT | 24.00 | 0.50 | 0.50 | 0.65 | +0.20 | +66.67% | 11 | 203 | 37.60% |
| LSXMK240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.85 | 1.00 | 1.20 | +0.25 | +41.67% | 5 | 345 | 37.60% |
| LSXMK240517P00026000 | 2024-04-22 12:10PM EDT | 26.00 | 1.62 | 1.55 | 3.30 | 0.00 | - | 14 | 384 | 64.65% |
| LSXMK240517P00027000 | 2024-04-30 11:23AM EDT | 27.00 | 2.28 | 2.55 | 2.85 | -0.22 | -8.80% | 4 | 1,357 | 43.75% |
| LSXMK240517P00028000 | 2024-04-17 3:13PM EDT | 28.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 11 | 385 | 48.83% |
| LSXMK240517P00029000 | 2024-04-22 9:58AM EDT | 29.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 5 | 143 | 57.42% |
| LSXMK240517P00030000 | 2024-04-26 10:37AM EDT | 30.00 | 5.61 | 5.60 | 5.80 | 0.00 | - | 10 | 57 | 65.23% |
© 2024 Yahoo. All rights reserved.